ナフコ(2790)の株価時系列情報
ナフコ(2790)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,279 | 1,293 | 1,279 | 1,289 | 3,300 |
| 2012/12/27 | 1,270 | 1,275 | 1,268 | 1,275 | 11,800 |
| 2012/12/26 | 1,273 | 1,273 | 1,262 | 1,270 | 14,600 |
| 2012/12/25 | 1,267 | 1,273 | 1,264 | 1,273 | 4,500 |
| 2012/12/21 | 1,265 | 1,270 | 1,261 | 1,266 | 5,700 |
| 2012/12/20 | 1,272 | 1,282 | 1,256 | 1,269 | 15,800 |
| 2012/12/19 | 1,281 | 1,290 | 1,272 | 1,279 | 14,400 |
| 2012/12/18 | 1,288 | 1,293 | 1,275 | 1,281 | 15,800 |
| 2012/12/17 | 1,265 | 1,298 | 1,265 | 1,288 | 27,600 |
| 2012/12/14 | 1,263 | 1,264 | 1,247 | 1,264 | 15,000 |
| 2012/12/13 | 1,255 | 1,266 | 1,252 | 1,266 | 8,600 |
| 2012/12/12 | 1,248 | 1,250 | 1,245 | 1,249 | 6,300 |
| 2012/12/11 | 1,241 | 1,252 | 1,241 | 1,247 | 5,700 |
| 2012/12/10 | 1,230 | 1,255 | 1,230 | 1,243 | 18,200 |
| 2012/12/07 | 1,226 | 1,233 | 1,221 | 1,223 | 8,800 |
| 2012/12/06 | 1,238 | 1,244 | 1,210 | 1,221 | 15,400 |
| 2012/12/05 | 1,254 | 1,254 | 1,205 | 1,220 | 39,100 |
| 2012/12/04 | 1,206 | 1,218 | 1,200 | 1,217 | 28,400 |
| 2012/12/03 | 1,187 | 1,219 | 1,180 | 1,206 | 49,300 |
| 2012/11/30 | 1,161 | 1,198 | 1,153 | 1,169 | 110,800 |
| 2012/11/29 | 1,170 | 1,173 | 1,145 | 1,173 | 42,000 |
| 2012/11/28 | 1,170 | 1,176 | 1,165 | 1,169 | 72,100 |
| 2012/11/27 | 1,170 | 1,172 | 1,167 | 1,169 | 14,300 |
| 2012/11/26 | 1,164 | 1,173 | 1,164 | 1,166 | 23,300 |
| 2012/11/22 | 1,173 | 1,178 | 1,163 | 1,164 | 28,500 |
| 2012/11/21 | 1,165 | 1,179 | 1,165 | 1,174 | 14,300 |
| 2012/11/20 | 1,176 | 1,177 | 1,162 | 1,162 | 34,900 |
| 2012/11/19 | 1,175 | 1,180 | 1,171 | 1,176 | 24,400 |
| 2012/11/16 | 1,184 | 1,187 | 1,166 | 1,167 | 50,400 |
| 2012/11/15 | 1,214 | 1,214 | 1,140 | 1,161 | 83,100 |
| 2012/11/14 | 1,220 | 1,225 | 1,218 | 1,219 | 13,300 |
| 2012/11/13 | 1,234 | 1,234 | 1,223 | 1,223 | 20,100 |
| 2012/11/12 | 1,276 | 1,276 | 1,235 | 1,235 | 19,700 |
| 2012/11/09 | 1,275 | 1,299 | 1,274 | 1,281 | 5,800 |
| 2012/11/08 | 1,284 | 1,284 | 1,273 | 1,273 | 15,100 |
| 2012/11/07 | 1,308 | 1,308 | 1,285 | 1,285 | 12,300 |
| 2012/11/06 | 1,317 | 1,317 | 1,295 | 1,308 | 11,100 |
| 2012/11/05 | 1,329 | 1,330 | 1,314 | 1,320 | 5,100 |
| 2012/11/02 | 1,341 | 1,342 | 1,329 | 1,329 | 4,700 |
| 2012/11/01 | 1,342 | 1,349 | 1,340 | 1,341 | 2,100 |
| 2012/10/31 | 1,346 | 1,353 | 1,346 | 1,349 | 3,000 |
| 2012/10/30 | 1,353 | 1,354 | 1,352 | 1,353 | 2,700 |
| 2012/10/29 | 1,359 | 1,365 | 1,359 | 1,362 | 8,700 |
| 2012/10/26 | 1,356 | 1,357 | 1,350 | 1,351 | 4,600 |
| 2012/10/25 | 1,362 | 1,362 | 1,352 | 1,361 | 4,600 |
| 2012/10/24 | 1,345 | 1,364 | 1,345 | 1,363 | 3,200 |
| 2012/10/23 | 1,352 | 1,355 | 1,345 | 1,355 | 3,000 |
| 2012/10/22 | 1,355 | 1,358 | 1,350 | 1,351 | 2,200 |
| 2012/10/19 | 1,363 | 1,381 | 1,361 | 1,364 | 4,200 |
| 2012/10/18 | 1,367 | 1,380 | 1,365 | 1,379 | 2,800 |
| 2012/10/17 | 1,353 | 1,366 | 1,352 | 1,366 | 2,300 |
| 2012/10/16 | 1,355 | 1,355 | 1,350 | 1,352 | 400 |
| 2012/10/15 | 1,369 | 1,369 | 1,352 | 1,354 | 8,500 |
| 2012/10/12 | 1,345 | 1,375 | 1,345 | 1,372 | 3,600 |
| 2012/10/11 | 1,361 | 1,372 | 1,342 | 1,342 | 9,900 |
| 2012/10/10 | 1,377 | 1,377 | 1,357 | 1,361 | 6,400 |
| 2012/10/09 | 1,347 | 1,373 | 1,347 | 1,361 | 3,400 |
| 2012/10/05 | 1,390 | 1,390 | 1,358 | 1,364 | 3,500 |
| 2012/10/04 | 1,355 | 1,394 | 1,343 | 1,394 | 2,600 |
| 2012/10/03 | 1,390 | 1,390 | 1,342 | 1,342 | 3,300 |
| 2012/10/02 | 1,436 | 1,436 | 1,390 | 1,390 | 3,000 |
| 2012/10/01 | 1,395 | 1,440 | 1,371 | 1,440 | 3,200 |
| 2012/09/28 | 1,342 | 1,400 | 1,342 | 1,400 | 7,000 |
| 2012/09/27 | 1,352 | 1,352 | 1,327 | 1,327 | 3,900 |
| 2012/09/26 | 1,341 | 1,341 | 1,328 | 1,328 | 1,100 |
| 2012/09/25 | 1,354 | 1,357 | 1,340 | 1,341 | 3,600 |
| 2012/09/24 | 1,357 | 1,357 | 1,340 | 1,340 | 2,500 |
| 2012/09/21 | 1,370 | 1,372 | 1,357 | 1,357 | 8,100 |
| 2012/09/20 | 1,379 | 1,432 | 1,370 | 1,373 | 4,600 |
| 2012/09/19 | 1,390 | 1,390 | 1,370 | 1,379 | 1,200 |
| 2012/09/18 | 1,369 | 1,380 | 1,367 | 1,372 | 5,000 |
| 2012/09/14 | 1,380 | 1,380 | 1,375 | 1,375 | 5,900 |
| 2012/09/13 | 1,360 | 1,367 | 1,358 | 1,367 | 3,100 |
| 2012/09/12 | 1,374 | 1,374 | 1,363 | 1,363 | 6,600 |
| 2012/09/11 | 1,389 | 1,390 | 1,361 | 1,389 | 2,800 |
| 2012/09/10 | 1,375 | 1,390 | 1,372 | 1,376 | 2,300 |
| 2012/09/07 | 1,385 | 1,385 | 1,370 | 1,374 | 1,100 |
| 2012/09/06 | 1,377 | 1,395 | 1,377 | 1,395 | 4,400 |
| 2012/09/05 | 1,361 | 1,365 | 1,358 | 1,365 | 700 |
| 2012/09/04 | 1,379 | 1,379 | 1,364 | 1,365 | 1,800 |
| 2012/09/03 | 1,363 | 1,380 | 1,362 | 1,369 | 3,500 |
| 2012/08/31 | 1,386 | 1,400 | 1,363 | 1,371 | 38,100 |
| 2012/08/30 | 1,370 | 1,386 | 1,370 | 1,386 | 300 |
| 2012/08/29 | 1,365 | 1,386 | 1,365 | 1,370 | 700 |
| 2012/08/28 | 1,362 | 1,389 | 1,362 | 1,366 | 3,600 |
| 2012/08/27 | 1,390 | 1,392 | 1,362 | 1,383 | 2,200 |
| 2012/08/24 | 1,374 | 1,390 | 1,374 | 1,390 | 1,600 |
| 2012/08/23 | 1,381 | 1,390 | 1,373 | 1,374 | 2,300 |
| 2012/08/22 | 1,385 | 1,393 | 1,380 | 1,393 | 900 |
| 2012/08/21 | 1,384 | 1,390 | 1,384 | 1,385 | 700 |
| 2012/08/20 | 1,383 | 1,390 | 1,383 | 1,384 | 900 |
| 2012/08/17 | 1,385 | 1,386 | 1,382 | 1,382 | 500 |
| 2012/08/16 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2012/08/15 | 1,409 | 1,409 | 1,380 | 1,381 | 10,200 |
| 2012/08/14 | 1,404 | 1,405 | 1,398 | 1,405 | 2,100 |
| 2012/08/13 | 1,400 | 1,402 | 1,393 | 1,394 | 4,900 |
| 2012/08/10 | 1,392 | 1,409 | 1,392 | 1,400 | 5,200 |
| 2012/08/09 | 1,400 | 1,400 | 1,386 | 1,391 | 5,300 |
| 2012/08/08 | 1,384 | 1,400 | 1,384 | 1,400 | 800 |
| 2012/08/07 | 1,378 | 1,384 | 1,369 | 1,384 | 3,000 |
| 2012/08/06 | 1,379 | 1,395 | 1,379 | 1,395 | 600 |
| 2012/08/03 | 1,381 | 1,381 | 1,362 | 1,364 | 4,000 |
| 2012/08/02 | 1,382 | 1,405 | 1,382 | 1,405 | 700 |
| 2012/08/01 | 1,390 | 1,390 | 1,385 | 1,385 | 2,100 |
| 2012/07/31 | 1,390 | 1,390 | 1,390 | 1,390 | 400 |
| 2012/07/30 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2012/07/27 | 1,380 | 1,405 | 1,380 | 1,390 | 1,800 |
| 2012/07/26 | 1,359 | 1,360 | 1,359 | 1,360 | 800 |
| 2012/07/25 | 1,359 | 1,376 | 1,350 | 1,354 | 3,200 |
| 2012/07/24 | 1,363 | 1,370 | 1,359 | 1,362 | 4,200 |
| 2012/07/23 | 1,400 | 1,400 | 1,370 | 1,376 | 7,800 |
| 2012/07/20 | 1,385 | 1,400 | 1,381 | 1,400 | 3,500 |
| 2012/07/19 | 1,398 | 1,400 | 1,398 | 1,400 | 200 |
| 2012/07/18 | 1,410 | 1,411 | 1,365 | 1,390 | 7,600 |
| 2012/07/17 | 1,423 | 1,423 | 1,420 | 1,420 | 2,000 |
| 2012/07/13 | 1,468 | 1,468 | 1,422 | 1,423 | 28,300 |
| 2012/07/12 | 1,438 | 1,438 | 1,428 | 1,438 | 8,400 |
| 2012/07/11 | 1,428 | 1,438 | 1,426 | 1,438 | 8,700 |
| 2012/07/10 | 1,423 | 1,427 | 1,419 | 1,426 | 3,300 |
| 2012/07/09 | 1,417 | 1,425 | 1,412 | 1,412 | 5,500 |
| 2012/07/06 | 1,426 | 1,445 | 1,420 | 1,435 | 3,000 |
| 2012/07/05 | 1,460 | 1,460 | 1,405 | 1,426 | 20,300 |
| 2012/07/04 | 1,442 | 1,443 | 1,434 | 1,442 | 22,300 |
| 2012/07/03 | 1,422 | 1,450 | 1,422 | 1,439 | 8,800 |
| 2012/07/02 | 1,392 | 1,430 | 1,391 | 1,422 | 8,400 |
| 2012/06/29 | 1,390 | 1,396 | 1,380 | 1,390 | 2,700 |
| 2012/06/28 | 1,406 | 1,406 | 1,384 | 1,384 | 1,500 |
| 2012/06/27 | 1,360 | 1,407 | 1,356 | 1,407 | 2,500 |
| 2012/06/26 | 1,363 | 1,363 | 1,357 | 1,357 | 1,300 |
| 2012/06/25 | 1,386 | 1,386 | 1,375 | 1,377 | 5,300 |
| 2012/06/22 | 1,340 | 1,387 | 1,321 | 1,387 | 3,900 |
| 2012/06/21 | 1,348 | 1,348 | 1,329 | 1,348 | 5,100 |
| 2012/06/20 | 1,297 | 1,322 | 1,297 | 1,320 | 11,800 |
| 2012/06/19 | 1,296 | 1,304 | 1,283 | 1,298 | 14,600 |
| 2012/06/18 | 1,300 | 1,312 | 1,287 | 1,297 | 8,000 |
| 2012/06/15 | 1,296 | 1,305 | 1,290 | 1,295 | 18,800 |
| 2012/06/14 | 1,318 | 1,318 | 1,305 | 1,305 | 10,600 |
| 2012/06/13 | 1,309 | 1,325 | 1,309 | 1,317 | 3,300 |
| 2012/06/12 | 1,315 | 1,315 | 1,306 | 1,307 | 22,300 |
| 2012/06/11 | 1,319 | 1,330 | 1,309 | 1,320 | 2,000 |
| 2012/06/08 | 1,310 | 1,310 | 1,295 | 1,302 | 4,500 |
| 2012/06/07 | 1,291 | 1,306 | 1,291 | 1,298 | 5,000 |
| 2012/06/06 | 1,292 | 1,294 | 1,285 | 1,285 | 13,400 |
| 2012/06/05 | 1,309 | 1,309 | 1,292 | 1,295 | 4,300 |
| 2012/06/04 | 1,351 | 1,359 | 1,306 | 1,309 | 6,400 |
| 2012/06/01 | 1,352 | 1,362 | 1,352 | 1,355 | 1,300 |
| 2012/05/31 | 1,378 | 1,378 | 1,351 | 1,360 | 12,600 |
| 2012/05/30 | 1,364 | 1,364 | 1,360 | 1,361 | 1,900 |
| 2012/05/29 | 1,340 | 1,350 | 1,339 | 1,349 | 5,500 |
| 2012/05/28 | 1,378 | 1,378 | 1,340 | 1,346 | 4,700 |
| 2012/05/25 | 1,374 | 1,374 | 1,356 | 1,357 | 2,100 |
| 2012/05/24 | 1,372 | 1,372 | 1,360 | 1,363 | 5,900 |
| 2012/05/23 | 1,392 | 1,392 | 1,371 | 1,371 | 4,600 |
| 2012/05/22 | 1,397 | 1,397 | 1,392 | 1,392 | 3,200 |
| 2012/05/21 | 1,395 | 1,415 | 1,389 | 1,397 | 18,200 |
| 2012/05/18 | 1,399 | 1,420 | 1,385 | 1,395 | 7,700 |
| 2012/05/17 | 1,360 | 1,395 | 1,359 | 1,386 | 2,700 |
| 2012/05/16 | 1,392 | 1,393 | 1,370 | 1,387 | 8,600 |
| 2012/05/15 | 1,448 | 1,448 | 1,390 | 1,401 | 19,100 |
| 2012/05/14 | 1,395 | 1,409 | 1,391 | 1,404 | 10,300 |
| 2012/05/11 | 1,401 | 1,420 | 1,401 | 1,406 | 7,500 |
| 2012/05/10 | 1,400 | 1,405 | 1,385 | 1,405 | 4,400 |
| 2012/05/09 | 1,360 | 1,410 | 1,360 | 1,401 | 5,500 |
| 2012/05/08 | 1,410 | 1,410 | 1,364 | 1,364 | 5,800 |
| 2012/05/07 | 1,400 | 1,408 | 1,382 | 1,402 | 9,800 |
| 2012/05/02 | 1,401 | 1,417 | 1,400 | 1,417 | 9,100 |
| 2012/05/01 | 1,425 | 1,435 | 1,400 | 1,400 | 7,500 |
| 2012/04/27 | 1,444 | 1,455 | 1,437 | 1,445 | 12,900 |
| 2012/04/26 | 1,437 | 1,437 | 1,424 | 1,431 | 4,300 |
| 2012/04/25 | 1,436 | 1,436 | 1,425 | 1,425 | 11,700 |
| 2012/04/24 | 1,438 | 1,447 | 1,434 | 1,447 | 9,200 |
| 2012/04/23 | 1,450 | 1,453 | 1,440 | 1,447 | 6,400 |
| 2012/04/20 | 1,440 | 1,456 | 1,440 | 1,456 | 16,400 |
| 2012/04/19 | 1,453 | 1,456 | 1,432 | 1,450 | 8,800 |
| 2012/04/18 | 1,445 | 1,460 | 1,427 | 1,460 | 10,200 |
| 2012/04/17 | 1,448 | 1,450 | 1,428 | 1,440 | 15,700 |
| 2012/04/16 | 1,420 | 1,450 | 1,420 | 1,450 | 16,200 |
| 2012/04/13 | 1,442 | 1,445 | 1,427 | 1,445 | 18,900 |
| 2012/04/12 | 1,438 | 1,441 | 1,426 | 1,439 | 12,200 |
| 2012/04/11 | 1,424 | 1,435 | 1,424 | 1,435 | 12,100 |
| 2012/04/10 | 1,424 | 1,436 | 1,424 | 1,428 | 13,100 |
| 2012/04/09 | 1,420 | 1,435 | 1,416 | 1,434 | 9,400 |
| 2012/04/06 | 1,431 | 1,434 | 1,428 | 1,429 | 5,700 |
| 2012/04/05 | 1,437 | 1,460 | 1,433 | 1,450 | 10,900 |
| 2012/04/04 | 1,474 | 1,479 | 1,440 | 1,462 | 20,300 |
| 2012/04/03 | 1,448 | 1,464 | 1,440 | 1,464 | 13,300 |
| 2012/04/02 | 1,457 | 1,457 | 1,437 | 1,446 | 13,800 |
| 2012/03/30 | 1,440 | 1,448 | 1,430 | 1,446 | 11,500 |
| 2012/03/29 | 1,430 | 1,442 | 1,400 | 1,442 | 45,200 |
| 2012/03/28 | 1,420 | 1,434 | 1,418 | 1,430 | 3,300 |
| 2012/03/27 | 1,441 | 1,444 | 1,425 | 1,438 | 5,700 |
| 2012/03/26 | 1,449 | 1,449 | 1,432 | 1,441 | 4,400 |
| 2012/03/23 | 1,428 | 1,436 | 1,416 | 1,435 | 8,400 |
| 2012/03/22 | 1,450 | 1,456 | 1,420 | 1,420 | 9,600 |
| 2012/03/21 | 1,449 | 1,460 | 1,443 | 1,447 | 4,800 |
| 2012/03/19 | 1,455 | 1,460 | 1,436 | 1,438 | 13,200 |
| 2012/03/16 | 1,450 | 1,469 | 1,448 | 1,456 | 16,800 |
| 2012/03/15 | 1,435 | 1,464 | 1,435 | 1,445 | 24,200 |
| 2012/03/14 | 1,440 | 1,450 | 1,420 | 1,422 | 12,600 |
| 2012/03/13 | 1,442 | 1,463 | 1,434 | 1,434 | 12,900 |
| 2012/03/12 | 1,446 | 1,458 | 1,432 | 1,441 | 12,500 |
| 2012/03/09 | 1,422 | 1,444 | 1,422 | 1,430 | 5,000 |
| 2012/03/08 | 1,430 | 1,430 | 1,422 | 1,422 | 1,900 |
| 2012/03/07 | 1,417 | 1,424 | 1,407 | 1,424 | 5,800 |
| 2012/03/06 | 1,446 | 1,448 | 1,433 | 1,434 | 2,900 |
| 2012/03/05 | 1,466 | 1,466 | 1,440 | 1,446 | 5,100 |
| 2012/03/02 | 1,443 | 1,457 | 1,436 | 1,456 | 3,500 |
| 2012/03/01 | 1,475 | 1,475 | 1,434 | 1,443 | 12,600 |
| 2012/02/29 | 1,405 | 1,490 | 1,405 | 1,473 | 33,500 |
| 2012/02/28 | 1,405 | 1,417 | 1,400 | 1,408 | 10,100 |
| 2012/02/27 | 1,403 | 1,434 | 1,400 | 1,432 | 14,500 |
| 2012/02/24 | 1,355 | 1,392 | 1,355 | 1,392 | 13,100 |
| 2012/02/23 | 1,353 | 1,370 | 1,351 | 1,353 | 14,000 |
| 2012/02/22 | 1,360 | 1,364 | 1,343 | 1,364 | 28,600 |
| 2012/02/21 | 1,355 | 1,355 | 1,335 | 1,344 | 12,800 |
| 2012/02/20 | 1,352 | 1,359 | 1,350 | 1,355 | 9,000 |
| 2012/02/17 | 1,331 | 1,349 | 1,331 | 1,342 | 6,300 |
| 2012/02/16 | 1,331 | 1,337 | 1,330 | 1,330 | 5,900 |
| 2012/02/15 | 1,335 | 1,341 | 1,326 | 1,328 | 18,300 |
| 2012/02/14 | 1,352 | 1,352 | 1,336 | 1,338 | 6,900 |
| 2012/02/13 | 1,343 | 1,349 | 1,325 | 1,349 | 9,900 |
| 2012/02/10 | 1,341 | 1,354 | 1,341 | 1,354 | 6,400 |
| 2012/02/09 | 1,343 | 1,354 | 1,339 | 1,343 | 3,700 |
| 2012/02/08 | 1,342 | 1,355 | 1,341 | 1,351 | 3,400 |
| 2012/02/07 | 1,332 | 1,348 | 1,330 | 1,348 | 1,100 |
| 2012/02/06 | 1,336 | 1,352 | 1,333 | 1,352 | 2,900 |
| 2012/02/03 | 1,341 | 1,344 | 1,341 | 1,341 | 1,900 |
| 2012/02/02 | 1,333 | 1,341 | 1,330 | 1,341 | 1,200 |
| 2012/02/01 | 1,339 | 1,346 | 1,321 | 1,333 | 1,400 |
| 2012/01/31 | 1,327 | 1,339 | 1,315 | 1,339 | 3,400 |
| 2012/01/30 | 1,321 | 1,321 | 1,306 | 1,316 | 5,500 |
| 2012/01/27 | 1,316 | 1,325 | 1,313 | 1,325 | 4,500 |
| 2012/01/26 | 1,312 | 1,323 | 1,312 | 1,323 | 6,000 |
| 2012/01/25 | 1,308 | 1,316 | 1,308 | 1,310 | 4,400 |
| 2012/01/24 | 1,317 | 1,317 | 1,308 | 1,309 | 3,300 |
| 2012/01/23 | 1,304 | 1,313 | 1,304 | 1,307 | 1,900 |
| 2012/01/20 | 1,306 | 1,318 | 1,301 | 1,313 | 4,700 |
| 2012/01/19 | 1,318 | 1,327 | 1,300 | 1,304 | 4,700 |
| 2012/01/18 | 1,313 | 1,318 | 1,305 | 1,308 | 4,400 |
| 2012/01/17 | 1,340 | 1,344 | 1,320 | 1,320 | 2,100 |
| 2012/01/16 | 1,345 | 1,345 | 1,327 | 1,340 | 1,900 |
| 2012/01/13 | 1,369 | 1,369 | 1,328 | 1,344 | 16,700 |
| 2012/01/12 | 1,324 | 1,340 | 1,307 | 1,339 | 7,300 |
| 2012/01/11 | 1,307 | 1,324 | 1,300 | 1,324 | 7,300 |
| 2012/01/10 | 1,297 | 1,316 | 1,293 | 1,298 | 4,800 |
| 2012/01/06 | 1,309 | 1,309 | 1,293 | 1,302 | 13,100 |
| 2012/01/05 | 1,315 | 1,320 | 1,308 | 1,312 | 8,100 |
| 2012/01/04 | 1,300 | 1,347 | 1,300 | 1,305 | 10,800 |